UBEの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2022/03/09 | 1,870 | 1,888 | 1,835 | 1,842 | -30 | -1.6% | 704,400 |
2022/03/08 | 1,916 | 1,929 | 1,869 | 1,872 | -91 | -4.6% | 859,200 |
2022/03/07 | 2,010 | 2,015 | 1,946 | 1,963 | -53 | -2.6% | 728,600 |
2022/03/04 | 2,074 | 2,077 | 2,013 | 2,016 | -64 | -3.1% | 657,400 |
2022/03/03 | 2,080 | 2,083 | 2,061 | 2,080 | +26 | +1.3% | 438,000 |
2022/03/02 | 2,087 | 2,096 | 2,054 | 2,054 | -63 | -3% | 543,200 |
2022/03/01 | 2,146 | 2,150 | 2,112 | 2,117 | -7 | -0.3% | 343,700 |
2022/02/28 | 2,097 | 2,129 | 2,096 | 2,124 | +43 | +2.1% | 416,800 |
2022/02/25 | 2,093 | 2,099 | 2,067 | 2,081 | -27 | -1.3% | 460,000 |
2022/02/24 | 2,130 | 2,138 | 2,092 | 2,108 | -38 | -1.8% | 476,300 |
2022/02/22 | 2,130 | 2,156 | 2,117 | 2,146 | -31 | -1.4% | 423,700 |
2022/02/21 | 2,186 | 2,206 | 2,171 | 2,177 | -15 | -0.7% | 334,600 |
2022/02/18 | 2,194 | 2,216 | 2,188 | 2,192 | -21 | -0.9% | 312,800 |
2022/02/17 | 2,268 | 2,268 | 2,206 | 2,213 | +12 | +0.5% | 505,900 |
2022/02/16 | 2,194 | 2,217 | 2,193 | 2,201 | +46 | +2.1% | 549,900 |
2022/02/15 | 2,162 | 2,170 | 2,147 | 2,155 | +2 | +0.1% | 370,400 |
2022/02/14 | 2,139 | 2,167 | 2,138 | 2,153 | -14 | -0.6% | 297,900 |
2022/02/10 | 2,164 | 2,181 | 2,152 | 2,167 | +14 | +0.7% | 320,200 |
2022/02/09 | 2,146 | 2,174 | 2,138 | 2,153 | +6 | +0.3% | 400,300 |
2022/02/08 | 2,162 | 2,168 | 2,141 | 2,147 | -22 | -1% | 304,000 |
2022/02/07 | 2,141 | 2,173 | 2,123 | 2,169 | +4 | +0.2% | 409,400 |
2022/02/04 | 2,178 | 2,190 | 2,138 | 2,165 | +16 | +0.7% | 618,000 |
2022/02/03 | 2,050 | 2,168 | 2,041 | 2,149 | +60 | +2.9% | 1,319,800 |
2022/02/02 | 2,045 | 2,089 | 2,032 | 2,089 | +63 | +3.1% | 633,100 |
2022/02/01 | 2,055 | 2,056 | 2,023 | 2,026 | -29 | -1.4% | 384,500 |
2022/01/31 | 2,050 | 2,061 | 2,025 | 2,055 | -17 | -0.8% | 413,900 |
2022/01/28 | 2,063 | 2,076 | 2,057 | 2,072 | +38 | +1.9% | 368,500 |
2022/01/27 | 2,074 | 2,078 | 2,008 | 2,034 | -10 | -0.5% | 524,800 |
2022/01/26 | 2,070 | 2,075 | 2,044 | 2,044 | -6 | -0.3% | 242,600 |
2022/01/25 | 2,055 | 2,060 | 2,024 | 2,050 | -28 | -1.3% | 317,400 |
2022/01/24 | 2,053 | 2,078 | 2,051 | 2,078 | +19 | +0.9% | 189,100 |
2022/01/21 | 2,050 | 2,060 | 2,021 | 2,059 | -6 | -0.3% | 241,400 |
2022/01/20 | 2,048 | 2,076 | 2,042 | 2,065 | +11 | +0.5% | 329,900 |
2022/01/19 | 2,050 | 2,091 | 2,046 | 2,054 | -32 | -1.5% | 400,800 |
2022/01/18 | 2,140 | 2,141 | 2,084 | 2,086 | -41 | -1.9% | 390,100 |
2022/01/17 | 2,125 | 2,150 | 2,122 | 2,127 | +13 | +0.6% | 318,900 |
2022/01/14 | 2,153 | 2,157 | 2,104 | 2,114 | -47 | -2.2% | 493,100 |
2022/01/13 | 2,130 | 2,177 | 2,125 | 2,161 | +47 | +2.2% | 575,700 |
2022/01/12 | 2,095 | 2,118 | 2,092 | 2,114 | +27 | +1.3% | 276,200 |
2022/01/11 | 2,083 | 2,097 | 2,072 | 2,087 | +4 | +0.2% | 454,800 |
2022/01/07 | 2,058 | 2,094 | 2,058 | 2,083 | +34 | +1.7% | 567,100 |
2022/01/06 | 2,063 | 2,072 | 2,045 | 2,049 | -15 | -0.7% | 339,100 |
2022/01/05 | 2,037 | 2,066 | 2,028 | 2,064 | +46 | +2.3% | 444,900 |
2022/01/04 | 2,013 | 2,018 | 1,996 | 2,018 | +20 | +1% | 280,000 |
2021/12/30 | 1,995 | 2,005 | 1,986 | 1,998 | -6 | -0.3% | 264,500 |
2021/12/29 | 2,006 | 2,017 | 1,997 | 2,004 | +3 | +0.1% | 244,300 |
2021/12/28 | 1,994 | 2,001 | 1,986 | 2,001 | +30 | +1.5% | 333,900 |
2021/12/27 | 1,981 | 1,986 | 1,971 | 1,971 | -10 | -0.5% | 322,300 |
2021/12/24 | 1,996 | 1,996 | 1,972 | 1,981 | ±0 | ±0% | 217,300 |
2021/12/23 | 1,978 | 1,984 | 1,968 | 1,981 | +17 | +0.9% | 252,100 |
651~
700
件表示中 / 3571件
類似銘柄と比較する
現在ご覧いただいている「UBE」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
UBE | 248,100円 | +8.9% | +1.8% | 4.43% | 8.17倍 | 0.59倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。22年度にセメント事業を持分会社へ移行 |
DIC | 323,800円 | +5.9% | +279.8% | 3.09% | 19.16倍 | 0.75倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
ADEKA | 274,500円 | +6.6% | +7.4% | 3.28% | 11.54倍 | 0.97倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
日触媒 | 169,400円 | +5.9% | +30.2% | 4.13% | 17.10倍 | 0.67倍 |
|
触媒から出発しアクリル酸で世界2位級、高吸水性樹脂は世界首位。電池電解質、化粧品材料も |
カネカ | 369,000円 | +3.6% | +16.4% | 3.25% | 9.47倍 | 0.51倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
市場注目の銘柄
チャート関連のコラム